KissMeData/000070/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,183000,375695200,69200,69200,69200,69200,172
20240730,182900,375695200,69200,69200,69200,69200,0
20240730,182800,375695200,69200,69200,69200,69200,0
20240730,182700,375695200,69200,69200,69200,69200,0
20240730,182600,375695200,69200,69200,69200,69200,0
20240730,182500,375695200,69200,69200,69200,69200,0
20240730,182400,375695200,69200,69200,69200,69200,0
20240730,182300,375695200,69200,69200,69200,69200,0
20240730,182200,375695200,69200,69200,69200,69200,0
20240730,182100,375695200,69200,69200,69200,69200,0
20240730,182000,375695200,69200,69200,69200,69200,0
20240730,181900,375695200,69200,69200,69200,69200,0
20240730,181800,375695200,69200,69200,69200,69200,0
20240730,181700,375695200,69200,69200,69200,69200,0
20240730,181600,375695200,69200,69200,69200,69200,0
20240730,181500,375695200,69200,69200,69200,69200,0
20240730,181400,375695200,69200,69200,69200,69200,0
20240730,181300,375695200,69200,69200,69200,69200,0
20240730,181200,375695200,69200,69200,69200,69200,0
20240730,181100,375695200,69200,69200,69200,69200,0
20240730,181000,375695200,69200,69200,69200,69200,0
20240730,180900,375695200,69200,69200,69200,69200,0
20240730,180800,375695200,69200,69200,69200,69200,0
20240730,180700,375695200,69200,69200,69200,69200,0
20240730,180600,375695200,69200,69200,69200,69200,0
20240730,180500,375695200,69200,69200,69200,69200,0
20240730,180400,375695200,69200,69200,69200,69200,0
20240730,180300,375695200,69200,69200,69200,69200,0
20240730,180200,375695200,69200,69200,69200,69200,0
20240730,180100,375695200,69200,69200,69200,69200,0
20240730,180000,375695200,69200,69200,69200,69200,172
20240730,175900,375695200,69200,69200,69200,69200,0
20240730,175800,375695200,69200,69200,69200,69200,0
20240730,175700,375695200,69200,69200,69200,69200,0
20240730,175600,375695200,69200,69200,69200,69200,0
20240730,175500,375695200,69200,69200,69200,69200,0
20240730,175400,375695200,69200,69200,69200,69200,0
20240730,175300,375695200,69200,69200,69200,69200,0
20240730,175200,375695200,69200,69200,69200,69200,0
20240730,175100,375695200,69200,69200,69200,69200,0
20240730,175000,375695200,69200,69200,69200,69200,0
20240730,174900,375695200,69200,69200,69200,69200,0
20240730,174800,375695200,69200,69200,69200,69200,0
20240730,174700,375695200,69200,69200,69200,69200,0
20240730,174600,375695200,69200,69200,69200,69200,0
20240730,174500,375695200,69200,69200,69200,69200,0
20240730,174400,375695200,69200,69200,69200,69200,0
20240730,174300,375695200,69200,69200,69200,69200,0
20240730,174200,375695200,69200,69200,69200,69200,0
20240730,174100,375695200,69200,69200,69200,69200,0
20240730,174000,375695200,69200,69200,69200,69200,0
20240730,173900,375695200,69200,69200,69200,69200,0
20240730,173800,375695200,69200,69200,69200,69200,0
20240730,173700,375695200,69200,69200,69200,69200,0
20240730,173600,375695200,69200,69200,69200,69200,0
20240730,173500,375695200,69200,69200,69200,69200,0
20240730,173400,375695200,69200,69200,69200,69200,0
20240730,173300,375695200,69200,69200,69200,69200,0
20240730,173200,375695200,69200,69200,69200,69200,0
20240730,173100,375695200,69200,69200,69200,69200,0
20240730,173000,375695200,69200,69200,69200,69200,172
20240730,172900,375695200,69200,69200,69200,69200,0
20240730,172800,375695200,69200,69200,69200,69200,0
20240730,172700,375695200,69200,69200,69200,69200,0
20240730,172600,375695200,69200,69200,69200,69200,0
20240730,172500,375695200,69200,69200,69200,69200,0
20240730,172400,375695200,69200,69200,69200,69200,0
20240730,172300,375695200,69200,69200,69200,69200,0
20240730,172200,375695200,69200,69200,69200,69200,0
20240730,172100,375695200,69200,69200,69200,69200,0
20240730,172000,375695200,69200,69200,69200,69200,0
20240730,171900,375695200,69200,69200,69200,69200,0
20240730,171800,375695200,69200,69200,69200,69200,0
20240730,171700,375695200,69200,69200,69200,69200,0
20240730,171600,375695200,69200,69200,69200,69200,0
20240730,171500,375695200,69200,69200,69200,69200,0
20240730,171400,375695200,69200,69200,69200,69200,0
20240730,171300,375695200,69200,69200,69200,69200,0
20240730,171200,375695200,69200,69200,69200,69200,0
20240730,171100,375695200,69200,69200,69200,69200,0
20240730,171000,375695200,69200,69200,69200,69200,0
20240730,170900,375695200,69200,69200,69200,69200,0
20240730,170800,375695200,69200,69200,69200,69200,0
20240730,170700,375695200,69200,69200,69200,69200,0
20240730,170600,375695200,69200,69200,69200,69200,0
20240730,170500,375695200,69200,69200,69200,69200,0
20240730,170400,375695200,69200,69200,69200,69200,0
20240730,170300,375695200,69200,69200,69200,69200,0
20240730,170200,375695200,69200,69200,69200,69200,0
20240730,170100,375695200,69200,69200,69200,69200,0
20240730,170000,375695200,69200,69200,69200,69200,172
20240730,165900,375695200,69200,69200,69200,69200,0
20240730,165800,375695200,69200,69200,69200,69200,0
20240730,165700,375695200,69200,69200,69200,69200,0
20240730,165600,375695200,69200,69200,69200,69200,0
20240730,165500,375695200,69200,69200,69200,69200,0
20240730,165400,375695200,69200,69200,69200,69200,0
20240730,165300,375695200,69200,69200,69200,69200,0
20240730,165200,375695200,69200,69200,69200,69200,0
20240730,165100,375695200,69200,69200,69200,69200,0
20240730,165000,375695200,69200,69200,69200,69200,0
20240730,164900,375695200,69200,69200,69200,69200,0
20240730,164800,375695200,69200,69200,69200,69200,0
20240730,164700,375695200,69200,69200,69200,69200,0
20240730,164600,375695200,69200,69200,69200,69200,0
20240730,164500,375695200,69200,69200,69200,69200,0
20240730,164400,375695200,69200,69200,69200,69200,0
20240730,164300,375695200,69200,69200,69200,69200,0
20240730,164200,375695200,69200,69200,69200,69200,0
20240730,164100,375695200,69200,69200,69200,69200,0
20240730,164000,375695200,69200,69200,69200,69200,0
20240730,163900,375695200,69200,69200,69200,69200,0
20240730,163800,375695200,69200,69200,69200,69200,0
20240730,163700,375695200,69200,69200,69200,69200,0
20240730,163600,375695200,69200,69200,69200,69200,0
20240730,163500,375695200,69200,69200,69200,69200,0
20240730,163400,375695200,69200,69200,69200,69200,0
20240730,163300,375695200,69200,69200,69200,69200,0
20240730,163200,375695200,69200,69200,69200,69200,0
20240730,163100,375695200,69200,69200,69200,69200,0
20240730,163000,375695200,69200,69200,69200,69200,172
20240730,162900,375695200,69200,69200,69200,69200,0
20240730,162800,375695200,69200,69200,69200,69200,0
20240730,162700,375695200,69200,69200,69200,69200,0
20240730,162600,375695200,69200,69200,69200,69200,0
20240730,162500,375695200,69200,69200,69200,69200,0
20240730,162400,375695200,69200,69200,69200,69200,0
20240730,162300,375695200,69200,69200,69200,69200,0
20240730,162200,375695200,69200,69200,69200,69200,0
20240730,162100,375695200,69200,69200,69200,69200,0
20240730,162000,375695200,69200,69200,69200,69200,0
20240730,161900,375695200,69200,69200,69200,69200,0
20240730,161800,375695200,69200,69200,69200,69200,0
20240730,161700,375695200,69200,69200,69200,69200,0
20240730,161600,375695200,69200,69200,69200,69200,0
20240730,161500,375695200,69200,69200,69200,69200,0
20240730,161400,375695200,69200,69200,69200,69200,0
20240730,161300,375695200,69200,69200,69200,69200,0
20240730,161200,375695200,69200,69200,69200,69200,0
20240730,161100,375695200,69200,69200,69200,69200,0
20240730,161000,375695200,69200,69200,69200,69200,0
20240730,160900,375695200,69200,69200,69200,69200,0
20240730,160800,375695200,69200,69200,69200,69200,0
20240730,160700,375695200,69200,69200,69200,69200,0
20240730,160600,375695200,69200,69200,69200,69200,0
20240730,160500,375695200,69200,69200,69200,69200,0
20240730,160400,375695200,69200,69200,69200,69200,0
20240730,160300,375695200,69200,69200,69200,69200,0
20240730,160200,375695200,69200,69200,69200,69200,0
20240730,160100,375695200,69200,69200,69200,69200,0
20240730,160000,375695200,69200,69200,69200,69200,172
20240730,155900,375695200,69200,69200,69200,69200,0
20240730,155800,375695200,69200,69200,69200,69200,0
20240730,155700,375695200,69200,69200,69200,69200,0
20240730,155600,375695200,69200,69200,69200,69200,0
20240730,155500,375695200,69200,69200,69200,69200,0
20240730,155400,375695200,69200,69200,69200,69200,0
20240730,155300,375695200,69200,69200,69200,69200,0
20240730,155200,375695200,69200,69200,69200,69200,0
20240730,155100,375695200,69200,69200,69200,69200,0
20240730,155000,375695200,69200,69200,69200,69200,0
20240730,154900,375695200,69200,69200,69200,69200,0
20240730,154800,375695200,69200,69200,69200,69200,0
20240730,154700,375695200,69200,69200,69200,69200,0
20240730,154600,375695200,69200,69200,69200,69200,0
20240730,154500,375695200,69200,69200,69200,69200,0
20240730,154400,375695200,69200,69200,69200,69200,0
20240730,154300,375695200,69200,69200,69200,69200,0
20240730,154200,375695200,69200,69200,69200,69200,0
20240730,154100,375695200,69200,69200,69200,69200,0
20240730,154000,375695200,69200,69200,69200,69200,0
20240730,153900,375695200,69200,69200,69200,69200,0
20240730,153800,375695200,69200,69200,69200,69200,0
20240730,153700,375695200,69200,69200,69200,69200,0
20240730,153600,375695200,69200,69200,69200,69200,0
20240730,153500,375695200,69200,69200,69200,69200,0
20240730,153400,375695200,69200,69200,69200,69200,0
20240730,153300,375695200,69200,69200,69200,69200,0
20240730,153200,375695200,69200,69200,69200,69200,0
20240730,153100,375695200,69200,69200,69200,69200,0
20240730,153000,375695200,69200,69200,69200,69200,344
20240730,152900,363792800,69300,69300,69300,69300,0
20240730,152800,363792800,69300,69300,69300,69300,0
20240730,152700,363792800,69300,69300,69300,69300,0
20240730,152600,363792800,69300,69300,69300,69300,0
20240730,152500,363792800,69300,69300,69300,69300,0
20240730,152400,363792800,69300,69300,69300,69300,0
20240730,152300,363792800,69300,69300,69300,69300,0
20240730,152200,363792800,69300,69300,69300,69300,0
20240730,152100,363792800,69300,69300,69300,69300,0
20240730,152000,363792800,69300,69300,69300,69300,0
20240730,151900,363792800,69300,69200,69300,69200,2
20240730,151800,363654300,69200,69200,69200,69200,0
20240730,151700,363654300,69200,69200,69200,69200,0
20240730,151600,363654300,69200,69200,69200,69200,0
20240730,151500,363654300,69200,69200,69200,69200,0
20240730,151400,363654300,69200,69200,69200,69200,3
20240730,151300,363446700,69300,69300,69300,69300,0
20240730,151200,363446700,69300,69300,69300,69300,3
20240730,151100,363238800,69300,69300,69300,69300,1
20240730,151000,363169500,69300,69300,69300,69300,11
20240730,150900,362407200,69400,69400,69400,69400,0
20240730,150800,362407200,69400,69400,69400,69400,0
20240730,150700,362407200,69400,69400,69400,69400,1
20240730,150600,362337800,69400,69400,69400,69400,0
20240730,150500,362337800,69400,69400,69400,69400,0
20240730,150400,362337800,69400,69400,69400,69400,1
20240730,150300,362268400,69500,69500,69500,69500,2
20240730,150200,362129400,69500,69500,69500,69500,0
20240730,150100,362129400,69500,69500,69500,69500,0
20240730,150000,362129400,69500,69500,69500,69500,0
20240730,145900,362129400,69500,69500,69500,69500,27
20240730,145800,360252900,69400,69500,69500,69400,23
20240730,145700,358655000,69400,69400,69400,69400,0
20240730,145600,358655000,69400,69400,69400,69400,21
20240730,145500,357197600,69500,69500,69500,69500,50
20240730,145400,353722600,69500,69500,69500,69500,0
20240730,145300,353722600,69500,69500,69500,69500,2
20240730,145200,353583600,69500,69500,69500,69500,0
20240730,145100,353583600,69500,69500,69500,69500,1
20240730,145000,353514100,69500,69500,69500,69500,50
20240730,144900,350039100,69400,69400,69400,69400,0
20240730,144800,350039100,69400,69400,69400,69400,20
20240730,144700,348651100,69500,69500,69500,69500,0
20240730,144600,348651100,69500,69500,69500,69500,0
20240730,144500,348651100,69500,69500,69500,69500,100
20240730,144400,341701100,69400,69400,69400,69400,0
20240730,144300,341701100,69400,69400,69400,69400,0
20240730,144200,341701100,69400,69400,69400,69400,0
20240730,144100,341701100,69400,69400,69400,69400,0
20240730,144000,341701100,69400,69400,69400,69400,0
20240730,143900,341701100,69400,69400,69400,69400,20
20240730,143800,340313100,69400,69400,69400,69400,0
20240730,143700,340313100,69400,69400,69400,69400,0
20240730,143600,340313100,69400,69400,69400,69400,5
20240730,143500,339966100,69400,69400,69400,69400,1
20240730,143400,339896700,69400,69400,69400,69400,0
20240730,143300,339896700,69400,69400,69400,69400,0
20240730,143200,339896700,69400,69400,69400,69400,18
20240730,143100,338647500,69400,69400,69400,69400,11
20240730,143000,337884100,69400,69400,69400,69400,0
20240730,142900,337884100,69400,69400,69400,69400,2
20240730,142800,337745300,69400,69400,69400,69400,0
20240730,142700,337745300,69400,69400,69400,69400,0
20240730,142600,337745300,69400,69400,69400,69400,0
20240730,142500,337745300,69400,69400,69400,69400,0
20240730,142400,337745300,69400,69400,69400,69400,0
20240730,142300,337745300,69400,69400,69400,69400,0
20240730,142200,337745300,69400,69400,69400,69400,0
20240730,142100,337745300,69400,69400,69400,69400,5
20240730,142000,337398300,69400,69400,69400,69400,128
20240730,141900,328515100,69400,69400,69400,69400,0
20240730,141800,328515100,69400,69400,69400,69400,2
20240730,141700,328376300,69400,69400,69400,69400,0
20240730,141600,328376300,69400,69400,69400,69400,10
20240730,141500,327682300,69500,69500,69500,69500,0
20240730,141400,327682300,69500,69500,69500,69500,0
20240730,141300,327682300,69500,69500,69500,69500,42
20240730,141200,324763300,69500,69500,69500,69500,0
20240730,141100,324763300,69500,69500,69500,69500,0
20240730,141000,324763300,69500,69500,69500,69500,0
20240730,140900,324763300,69500,69500,69500,69500,0
20240730,140800,324763300,69500,69500,69500,69500,0
20240730,140700,324763300,69500,69500,69500,69500,0
20240730,140600,324763300,69500,69500,69500,69500,100
20240730,140500,317813300,69400,69400,69400,69400,0
20240730,140400,317813300,69400,69400,69400,69400,0
20240730,140300,317813300,69400,69400,69400,69400,0
20240730,140200,317813300,69400,69400,69400,69400,58
20240730,140100,313788100,69400,69400,69400,69400,0
20240730,140000,313788100,69400,69400,69400,69400,0
20240730,135900,313788100,69400,69400,69400,69400,0
20240730,135800,313788100,69400,69400,69400,69400,0
20240730,135700,313788100,69400,69400,69400,69400,0
20240730,135600,313788100,69400,69400,69400,69400,0
20240730,135500,313788100,69400,69400,69400,69400,30
20240730,135400,311706100,69400,69400,69400,69400,0
20240730,135300,311706100,69400,69400,69400,69400,35
20240730,135200,309277100,69400,69400,69400,69400,0
20240730,135100,309277100,69400,69400,69400,69400,0
20240730,135000,309277100,69400,69400,69400,69400,0
20240730,134900,309277100,69400,69400,69400,69400,3
20240730,134800,309068900,69400,69400,69400,69400,0
20240730,134700,309068900,69400,69400,69400,69400,0
20240730,134600,309068900,69400,69400,69400,69400,0
20240730,134500,309068900,69400,69400,69400,69400,8
20240730,134400,308513700,69400,69400,69400,69400,100
20240730,134300,301573700,69300,69300,69300,69300,0
20240730,134200,301573700,69300,69300,69300,69300,58
20240730,134100,297554300,69200,69200,69200,69200,0
20240730,134000,297554300,69200,69200,69200,69200,0
20240730,133900,297554300,69200,69200,69200,69200,0
20240730,133800,297554300,69200,69200,69200,69200,0
20240730,133700,297554300,69200,69200,69200,69200,0
20240730,133600,297554300,69200,69200,69200,69200,0
20240730,133500,297554300,69200,69200,69200,69200,0
20240730,133400,297554300,69200,69200,69200,69200,0
20240730,133300,297554300,69200,69200,69200,69200,0
20240730,133200,297554300,69200,69200,69200,69200,1
20240730,133100,297485100,69200,69200,69200,69200,0
20240730,133000,297485100,69200,69200,69200,69200,0
20240730,132900,297485100,69200,69300,69300,69200,18
20240730,132800,296238700,69300,69400,69400,69300,210
20240730,132700,281675700,69300,69300,69300,69300,0
20240730,132600,281675700,69300,69300,69300,69300,0
20240730,132500,281675700,69300,69300,69300,69300,20
20240730,132400,280289700,69300,69300,69300,69300,17
20240730,132300,279111600,69300,69300,69300,69300,0
20240730,132200,279111600,69300,69300,69300,69300,0
20240730,132100,279111600,69300,69300,69300,69300,0
20240730,132000,279111600,69300,69300,69300,69300,28
20240730,131900,277171200,69300,69300,69300,69300,0
20240730,131800,277171200,69300,69300,69300,69300,0
20240730,131700,277171200,69300,69300,69300,69300,0
20240730,131600,277171200,69300,69300,69300,69300,0
20240730,131500,277171200,69300,69300,69300,69300,0
20240730,131400,277171200,69300,69300,69300,69300,0
20240730,131300,277171200,69300,69300,69300,69300,0
20240730,131200,277171200,69300,69300,69300,69300,0
20240730,131100,277171200,69300,69300,69300,69300,72
20240730,131000,272181600,69400,69400,69400,69400,0
20240730,130900,272181600,69400,69400,69400,69400,0
20240730,130800,272181600,69400,69400,69400,69400,0
20240730,130700,272181600,69400,69400,69400,69400,1
20240730,130600,272112200,69300,69300,69300,69300,0
20240730,130500,272112200,69300,69300,69300,69300,0
20240730,130400,272112200,69300,69300,69300,69300,42
20240730,130300,269201600,69200,69200,69200,69200,2
20240730,130200,269063200,69300,69300,69300,69300,0
20240730,130100,269063200,69300,69300,69300,69300,1
20240730,130000,268993900,69300,69300,69300,69300,0
20240730,125900,268993900,69300,69300,69300,69300,0
20240730,125800,268993900,69300,69300,69300,69300,1
20240730,125700,268924600,69300,69300,69300,69300,0
20240730,125600,268924600,69300,69300,69300,69300,0
20240730,125500,268924600,69300,69300,69300,69300,0
20240730,125400,268924600,69300,69300,69300,69300,0
20240730,125300,268924600,69300,69300,69300,69300,0
20240730,125200,268924600,69300,69300,69300,69300,8
20240730,125100,268370200,69200,69300,69300,69200,15
20240730,125000,267331200,69300,69300,69300,69300,0
20240730,124900,267331200,69300,69300,69300,69300,0
20240730,124800,267331200,69300,69300,69300,69300,0
20240730,124700,267331200,69300,69300,69300,69300,0
20240730,124600,267331200,69300,69300,69300,69300,0
20240730,124500,267331200,69300,69300,69300,69300,0
20240730,124400,267331200,69300,69300,69300,69300,0
20240730,124300,267331200,69300,69300,69300,69300,0
20240730,124200,267331200,69300,69300,69300,69300,1
20240730,124100,267261900,69300,69300,69300,69300,0
20240730,124000,267261900,69300,69300,69300,69300,1
20240730,123900,267192600,69300,69300,69300,69300,0
20240730,123800,267192600,69300,69300,69300,69300,45
20240730,123700,264074100,69300,69300,69300,69300,0
20240730,123600,264074100,69300,69300,69300,69300,50
20240730,123500,260609100,69300,69300,69300,69300,1
20240730,123400,260539800,69300,69300,69300,69300,0
20240730,123300,260539800,69300,69300,69300,69300,0
20240730,123200,260539800,69300,69300,69300,69300,0
20240730,123100,260539800,69300,69300,69300,69300,0
20240730,123000,260539800,69300,69300,69300,69300,0
20240730,122900,260539800,69300,69300,69300,69300,0
20240730,122800,260539800,69300,69300,69300,69300,0
20240730,122700,260539800,69300,69300,69300,69300,30
20240730,122600,258460800,69200,69200,69200,69200,0
20240730,122500,258460800,69200,69200,69200,69200,0
20240730,122400,258460800,69200,69200,69200,69200,0
20240730,122300,258460800,69200,69200,69200,69200,0
20240730,122200,258460800,69200,69200,69200,69200,0
20240730,122100,258460800,69200,69200,69200,69200,0
20240730,122000,258460800,69200,69200,69200,69200,1
20240730,121900,258391600,69200,69200,69200,69200,0
20240730,121800,258391600,69200,69200,69200,69200,0
20240730,121700,258391600,69200,69200,69200,69200,0
20240730,121600,258391600,69200,69200,69200,69200,1
20240730,121500,258322400,69300,69300,69300,69300,0
20240730,121400,258322400,69300,69300,69300,69300,0
20240730,121300,258322400,69300,69300,69300,69300,0
20240730,121200,258322400,69300,69300,69300,69300,0
20240730,121100,258322400,69300,69300,69300,69300,0
20240730,121000,258322400,69300,69300,69300,69300,0
20240730,120900,258322400,69300,69300,69300,69300,0
20240730,120800,258322400,69300,69300,69300,69300,12
20240730,120700,257490800,69200,69200,69200,69200,0
20240730,120600,257490800,69200,69200,69200,69200,0
20240730,120500,257490800,69200,69200,69200,69200,0
20240730,120400,257490800,69200,69200,69200,69200,0
20240730,120300,257490800,69200,69200,69200,69200,0
20240730,120200,257490800,69200,69200,69200,69200,0
20240730,120100,257490800,69200,69200,69200,69200,0
20240730,120000,257490800,69200,69200,69200,69200,6
20240730,115900,257075600,69300,69300,69300,69300,0
20240730,115800,257075600,69300,69300,69300,69300,9
20240730,115700,256451900,69300,69300,69300,69300,0
20240730,115600,256451900,69300,69300,69300,69300,0
20240730,115500,256451900,69300,69300,69300,69300,61
20240730,115400,252224600,69300,69300,69300,69300,0
20240730,115300,252224600,69300,69300,69300,69300,0
20240730,115200,252224600,69300,69300,69300,69300,0
20240730,115100,252224600,69300,69300,69300,69300,0
20240730,115000,252224600,69300,69300,69300,69300,9
20240730,114900,251600900,69300,69300,69300,69300,0
20240730,114800,251600900,69300,69300,69300,69300,0
20240730,114700,251600900,69300,69300,69300,69300,0
20240730,114600,251600900,69300,69300,69300,69300,0
20240730,114500,251600900,69300,69300,69300,69300,0
20240730,114400,251600900,69300,69300,69300,69300,0
20240730,114300,251600900,69300,69300,69300,69300,0
20240730,114200,251600900,69300,69300,69300,69300,0
20240730,114100,251600900,69300,69300,69300,69300,0
20240730,114000,251600900,69300,69300,69300,69300,0
20240730,113900,251600900,69300,69300,69300,69300,0
20240730,113800,251600900,69300,69300,69300,69300,0
20240730,113700,251600900,69300,69300,69300,69300,0
20240730,113600,251600900,69300,69300,69300,69300,0
20240730,113500,251600900,69300,69300,69300,69300,0
20240730,113400,251600900,69300,69300,69300,69300,0
20240730,113300,251600900,69300,69300,69300,69300,0
20240730,113200,251600900,69300,69300,69300,69300,0
20240730,113100,251600900,69300,69300,69300,69300,0
20240730,113000,251600900,69300,69300,69300,69300,0
20240730,112900,251600900,69300,69300,69300,69300,0
20240730,112800,251600900,69300,69300,69300,69300,0
20240730,112700,251600900,69300,69300,69300,69300,0
20240730,112600,251600900,69300,69300,69300,69300,10
20240730,112500,250907900,69400,69400,69400,69400,0
20240730,112400,250907900,69400,69400,69400,69400,0
20240730,112300,250907900,69400,69400,69400,69400,0
20240730,112200,250907900,69400,69400,69400,69400,0
20240730,112100,250907900,69400,69400,69400,69400,16
20240730,112000,249797500,69300,69300,69300,69300,0
20240730,111900,249797500,69300,69300,69300,69300,0
20240730,111800,249797500,69300,69300,69300,69300,0
20240730,111700,249797500,69300,69300,69300,69300,21
20240730,111600,248342200,69300,69300,69300,69300,1
20240730,111500,248272900,69200,69200,69200,69200,0
20240730,111400,248272900,69200,69200,69200,69200,0
20240730,111300,248272900,69200,69200,69200,69200,8
20240730,111200,247719300,69000,69000,69000,69000,30
20240730,111100,245649300,69000,69000,69000,69000,0
20240730,111000,245649300,69000,69000,69000,69000,0
20240730,110900,245649300,69000,69000,69000,69000,0
20240730,110800,245649300,69000,69000,69000,69000,0
20240730,110700,245649300,69000,69000,69000,69000,0
20240730,110600,245649300,69000,69000,69000,69000,0
20240730,110500,245649300,69000,69000,69000,69000,0
20240730,110400,245649300,69000,69000,69000,69000,0
20240730,110300,245649300,69000,69000,69000,69000,0
20240730,110200,245649300,69000,69000,69000,69000,7
20240730,110100,245166300,69000,69000,69000,69000,0
20240730,110000,245166300,69000,69000,69000,69000,0
20240730,105900,245166300,69000,69000,69000,69000,0
20240730,105800,245166300,69000,69000,69000,69000,10
20240730,105700,244476300,69000,69000,69000,69000,0
20240730,105600,244476300,69000,69000,69000,69000,0
20240730,105500,244476300,69000,69000,69000,69000,1
20240730,105400,244407300,69000,69000,69000,69000,0
20240730,105300,244407300,69000,69000,69000,69000,0
20240730,105200,244407300,69000,69000,69000,69000,100
20240730,105100,237507300,69200,69200,69200,69200,0
20240730,105000,237507300,69200,69200,69200,69200,0
20240730,104900,237507300,69200,69200,69200,69200,0
20240730,104800,237507300,69200,69200,69200,69200,0
20240730,104700,237507300,69200,69200,69200,69200,0
20240730,104600,237507300,69200,69200,69200,69200,0
20240730,104500,237507300,69200,69200,69200,69200,0
20240730,104400,237507300,69200,69200,69200,69200,0
20240730,104300,237507300,69200,69200,69400,69200,148
20240730,104200,227245700,69100,69100,69100,69100,100
20240730,104100,220335700,69100,69100,69100,69100,0
20240730,104000,220335700,69100,69000,69100,69000,185
20240730,103900,207559500,69000,69000,69000,69000,148
20240730,103800,197347500,69000,69000,69000,69000,0
20240730,103700,197347500,69000,69000,69000,69000,0
20240730,103600,197347500,69000,69000,69000,69000,0
20240730,103500,197347500,69000,69100,69100,69000,125
20240730,103400,188717100,69100,69400,69400,69100,471
20240730,103300,156167400,69500,69500,69500,69500,0
20240730,103200,156167400,69500,69500,69500,69500,0
20240730,103100,156167400,69500,69500,69500,69500,23
20240730,103000,154568900,69500,69500,69500,69500,0
20240730,102900,154568900,69500,69500,69500,69500,0
20240730,102800,154568900,69500,69500,69500,69500,116
20240730,102700,146506900,69500,69500,69500,69500,14
20240730,102600,145533900,69500,69500,69500,69500,0
20240730,102500,145533900,69500,69500,69500,69500,15
20240730,102400,144491400,69500,69500,69500,69500,0
20240730,102300,144491400,69500,69500,69500,69500,0
20240730,102200,144491400,69500,69500,69500,69500,20
20240730,102100,143101400,69500,69500,69500,69500,201
20240730,102000,129131900,69400,69400,69400,69400,0
20240730,101900,129131900,69400,69400,69400,69400,0
20240730,101800,129131900,69400,69400,69400,69400,0
20240730,101700,129131900,69400,69400,69400,69400,1
20240730,101600,129062500,69400,69400,69400,69400,10
20240730,101500,128368500,69500,69500,69500,69500,0
20240730,101400,128368500,69500,69500,69500,69500,0
20240730,101300,128368500,69500,69500,69500,69500,23
20240730,101200,126770000,69400,69400,69400,69400,1
20240730,101100,126700600,69400,69400,69400,69400,1
20240730,101000,126631200,69400,69500,69500,69400,4
20240730,100900,126353500,69500,69400,69500,69400,32
20240730,100800,124130500,69400,69400,69400,69400,0
20240730,100700,124130500,69400,69400,69400,69400,0
20240730,100600,124130500,69400,69400,69400,69400,0
20240730,100500,124130500,69400,69400,69400,69400,27
20240730,100400,122256700,69200,69200,69200,69200,0
20240730,100300,122256700,69200,69200,69200,69200,0
20240730,100200,122256700,69200,69200,69200,69200,0
20240730,100100,122256700,69200,69200,69200,69200,92
20240730,100000,115890300,69100,69100,69100,69100,100
20240730,095900,108980300,68800,68800,68800,68800,0
20240730,095800,108980300,68800,68800,68800,68800,0
20240730,095700,108980300,68800,69000,69000,68800,173
20240730,095600,97066200,69000,69000,69000,69000,20
20240730,095500,95686200,69000,69300,69500,69000,429
20240730,095400,66046200,69400,69400,69400,69400,22
20240730,095300,64519400,69400,69400,69400,69400,0
20240730,095200,64519400,69400,69400,69400,69400,0
20240730,095100,64519400,69400,69400,69400,69400,17
20240730,095000,63339600,69400,69400,69400,69400,7
20240730,094900,62853800,69400,69400,69400,69400,22
20240730,094800,61327000,69400,69500,69500,69400,6
20240730,094700,60910100,69500,69500,69500,69500,0
20240730,094600,60910100,69500,69500,69600,69500,33
20240730,094500,58615200,69500,69500,69500,69500,1
20240730,094400,58545700,69400,69400,69400,69400,1
20240730,094300,58476300,69600,69600,69600,69600,0
20240730,094200,58476300,69600,69600,69600,69600,0
20240730,094100,58476300,69600,69600,69600,69600,10
20240730,094000,57780300,69600,69600,69600,69600,0
20240730,093900,57780300,69600,69500,69600,69400,21
20240730,093800,56321200,69500,69500,69500,69500,7
20240730,093700,55834700,69500,69500,69500,69500,8
20240730,093600,55278700,69500,69500,69500,69500,20
20240730,093500,53888700,69500,69500,69500,69500,2
20240730,093400,53749700,69500,69500,69500,69500,0
20240730,093300,53749700,69500,69500,69500,69500,40
20240730,093200,50969700,69500,69400,69500,69400,54
20240730,093100,47217100,69400,69400,69400,69400,0
20240730,093000,47217100,69400,69400,69400,69400,23
20240730,092900,45620900,69400,69400,69400,69400,2
20240730,092800,45482100,69300,69300,69300,69300,3
20240730,092700,45274200,69300,69500,69500,69300,22
20240730,092600,43748400,69500,69100,69500,69100,150
20240730,092500,33339800,69100,69100,69100,69100,24
20240730,092400,31681400,69100,69100,69100,69100,1
20240730,092300,31612300,69100,69100,69100,69100,37
20240730,092200,29055600,69100,69000,69100,69000,6
20240730,092100,28641200,69000,69000,69000,69000,6
20240730,092000,28227200,69100,69100,69100,69100,2
20240730,091900,28089000,69100,68800,69100,68800,102
20240730,091800,21070000,68700,68700,68700,68700,2
20240730,091700,20932600,68700,68700,68700,68700,1
20240730,091600,20863900,68700,68700,68700,68700,27
20240730,091500,19009000,68700,68700,68700,68700,61
20240730,091400,14818300,68800,68800,68800,68800,0
20240730,091300,14818300,68800,68800,68800,68800,0
20240730,091200,14818300,68800,68800,68800,68800,1
20240730,091100,14749500,68500,68500,68500,68500,0
20240730,091000,14749500,68500,68500,68500,68500,0
20240730,090900,14749500,68500,68500,68500,68500,0
20240730,090800,14749500,68500,68500,68500,68500,0
20240730,090700,14749500,68500,68500,68500,68500,56
20240730,090600,10913500,68500,68700,68700,68500,116
20240730,090500,2966200,68600,68600,68600,68600,0
20240730,090400,2966200,68600,68600,68600,68600,0
20240730,090300,2966200,68600,68600,68600,68600,1
20240730,090200,2897600,68600,68600,68600,68600,0
20240730,090100,2897600,68600,68600,68600,68600,1
20240730,090000,2829000,69000,69000,69000,69000,41